663 lines
35 KiB
CSV
663 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,200000,3044166770,15400,15400,15400,15400,1752
|
|
20240422,195900,3044166770,15400,15400,15400,15400,0
|
|
20240422,195800,3044166770,15400,15400,15400,15400,0
|
|
20240422,195700,3044166770,15400,15400,15400,15400,0
|
|
20240422,195600,3044166770,15400,15400,15400,15400,0
|
|
20240422,195500,3044166770,15400,15400,15400,15400,0
|
|
20240422,195400,3044166770,15400,15400,15400,15400,0
|
|
20240422,195300,3044166770,15400,15400,15400,15400,0
|
|
20240422,195200,3044166770,15400,15400,15400,15400,0
|
|
20240422,195100,3044166770,15400,15400,15400,15400,0
|
|
20240422,195000,3044166770,15400,15400,15400,15400,0
|
|
20240422,194900,3044166770,15400,15400,15400,15400,0
|
|
20240422,194800,3044166770,15400,15400,15400,15400,0
|
|
20240422,194700,3044166770,15400,15400,15400,15400,0
|
|
20240422,194600,3044166770,15400,15400,15400,15400,0
|
|
20240422,194500,3044166770,15400,15400,15400,15400,0
|
|
20240422,194400,3044166770,15400,15400,15400,15400,0
|
|
20240422,194300,3044166770,15400,15400,15400,15400,0
|
|
20240422,194200,3044166770,15400,15400,15400,15400,0
|
|
20240422,194100,3044166770,15400,15400,15400,15400,0
|
|
20240422,194000,3044166770,15400,15400,15400,15400,0
|
|
20240422,193900,3044166770,15400,15400,15400,15400,0
|
|
20240422,193800,3044166770,15400,15400,15400,15400,0
|
|
20240422,193700,3044166770,15400,15400,15400,15400,0
|
|
20240422,193600,3044166770,15400,15400,15400,15400,0
|
|
20240422,193500,3044166770,15400,15400,15400,15400,0
|
|
20240422,193400,3044166770,15400,15400,15400,15400,0
|
|
20240422,193300,3044166770,15400,15400,15400,15400,0
|
|
20240422,193200,3044166770,15400,15400,15400,15400,0
|
|
20240422,193100,3044166770,15400,15400,15400,15400,0
|
|
20240422,193000,3044166770,15400,15400,15400,15400,1752
|
|
20240422,192900,3044166770,15400,15400,15400,15400,0
|
|
20240422,192800,3044166770,15400,15400,15400,15400,0
|
|
20240422,192700,3044166770,15400,15400,15400,15400,0
|
|
20240422,192600,3044166770,15400,15400,15400,15400,0
|
|
20240422,192500,3044166770,15400,15400,15400,15400,0
|
|
20240422,192400,3044166770,15400,15400,15400,15400,0
|
|
20240422,192300,3044166770,15400,15400,15400,15400,0
|
|
20240422,192200,3044166770,15400,15400,15400,15400,0
|
|
20240422,192100,3044166770,15400,15400,15400,15400,0
|
|
20240422,192000,3044166770,15400,15400,15400,15400,0
|
|
20240422,191900,3044166770,15400,15400,15400,15400,0
|
|
20240422,191800,3044166770,15400,15400,15400,15400,0
|
|
20240422,191700,3044166770,15400,15400,15400,15400,0
|
|
20240422,191600,3044166770,15400,15400,15400,15400,0
|
|
20240422,191500,3044166770,15400,15400,15400,15400,0
|
|
20240422,191400,3044166770,15400,15400,15400,15400,0
|
|
20240422,191300,3044166770,15400,15400,15400,15400,0
|
|
20240422,191200,3044166770,15400,15400,15400,15400,0
|
|
20240422,191100,3044166770,15400,15400,15400,15400,0
|
|
20240422,191000,3044166770,15400,15400,15400,15400,0
|
|
20240422,190900,3044166770,15400,15400,15400,15400,0
|
|
20240422,190800,3044166770,15400,15400,15400,15400,0
|
|
20240422,190700,3044166770,15400,15400,15400,15400,0
|
|
20240422,190600,3044166770,15400,15400,15400,15400,0
|
|
20240422,190500,3044166770,15400,15400,15400,15400,0
|
|
20240422,190400,3044166770,15400,15400,15400,15400,0
|
|
20240422,190300,3044166770,15400,15400,15400,15400,0
|
|
20240422,190200,3044166770,15400,15400,15400,15400,0
|
|
20240422,190100,3044166770,15400,15400,15400,15400,0
|
|
20240422,190000,3044166770,15400,15400,15400,15400,1752
|
|
20240422,185900,3044166770,15400,15400,15400,15400,0
|
|
20240422,185800,3044166770,15400,15400,15400,15400,0
|
|
20240422,185700,3044166770,15400,15400,15400,15400,0
|
|
20240422,185600,3044166770,15400,15400,15400,15400,0
|
|
20240422,185500,3044166770,15400,15400,15400,15400,0
|
|
20240422,185400,3044166770,15400,15400,15400,15400,0
|
|
20240422,185300,3044166770,15400,15400,15400,15400,0
|
|
20240422,185200,3044166770,15400,15400,15400,15400,0
|
|
20240422,185100,3044166770,15400,15400,15400,15400,0
|
|
20240422,185000,3044166770,15400,15400,15400,15400,0
|
|
20240422,184900,3044166770,15400,15400,15400,15400,0
|
|
20240422,184800,3044166770,15400,15400,15400,15400,0
|
|
20240422,184700,3044166770,15400,15400,15400,15400,0
|
|
20240422,184600,3044166770,15400,15400,15400,15400,0
|
|
20240422,184500,3044166770,15400,15400,15400,15400,0
|
|
20240422,184400,3044166770,15400,15400,15400,15400,0
|
|
20240422,184300,3044166770,15400,15400,15400,15400,0
|
|
20240422,184200,3044166770,15400,15400,15400,15400,0
|
|
20240422,184100,3044166770,15400,15400,15400,15400,0
|
|
20240422,184000,3044166770,15400,15400,15400,15400,0
|
|
20240422,183900,3044166770,15400,15400,15400,15400,0
|
|
20240422,183800,3044166770,15400,15400,15400,15400,0
|
|
20240422,183700,3044166770,15400,15400,15400,15400,0
|
|
20240422,183600,3044166770,15400,15400,15400,15400,0
|
|
20240422,183500,3044166770,15400,15400,15400,15400,0
|
|
20240422,183400,3044166770,15400,15400,15400,15400,0
|
|
20240422,183300,3044166770,15400,15400,15400,15400,0
|
|
20240422,183200,3044166770,15400,15400,15400,15400,0
|
|
20240422,183100,3044166770,15400,15400,15400,15400,0
|
|
20240422,183000,3044166770,15400,15400,15400,15400,1752
|
|
20240422,182900,3044166770,15400,15400,15400,15400,0
|
|
20240422,182800,3044166770,15400,15400,15400,15400,0
|
|
20240422,182700,3044166770,15400,15400,15400,15400,0
|
|
20240422,182600,3044166770,15400,15400,15400,15400,0
|
|
20240422,182500,3044166770,15400,15400,15400,15400,0
|
|
20240422,182400,3044166770,15400,15400,15400,15400,0
|
|
20240422,182300,3044166770,15400,15400,15400,15400,0
|
|
20240422,182200,3044166770,15400,15400,15400,15400,0
|
|
20240422,182100,3044166770,15400,15400,15400,15400,0
|
|
20240422,182000,3044166770,15400,15400,15400,15400,0
|
|
20240422,181900,3044166770,15400,15400,15400,15400,0
|
|
20240422,181800,3044166770,15400,15400,15400,15400,0
|
|
20240422,181700,3044166770,15400,15400,15400,15400,0
|
|
20240422,181600,3044166770,15400,15400,15400,15400,0
|
|
20240422,181500,3044166770,15400,15400,15400,15400,0
|
|
20240422,181400,3044166770,15400,15400,15400,15400,0
|
|
20240422,181300,3044166770,15400,15400,15400,15400,0
|
|
20240422,181200,3044166770,15400,15400,15400,15400,0
|
|
20240422,181100,3044166770,15400,15400,15400,15400,0
|
|
20240422,181000,3044166770,15400,15400,15400,15400,0
|
|
20240422,180900,3044166770,15400,15400,15400,15400,0
|
|
20240422,180800,3044166770,15400,15400,15400,15400,0
|
|
20240422,180700,3044166770,15400,15400,15400,15400,0
|
|
20240422,180600,3044166770,15400,15400,15400,15400,0
|
|
20240422,180500,3044166770,15400,15400,15400,15400,0
|
|
20240422,180400,3044166770,15400,15400,15400,15400,0
|
|
20240422,180300,3044166770,15400,15400,15400,15400,0
|
|
20240422,180200,3044166770,15400,15400,15400,15400,0
|
|
20240422,180100,3044166770,15400,15400,15400,15400,0
|
|
20240422,180000,3044166770,15400,15400,15400,15400,1752
|
|
20240422,175900,3044166770,15400,15400,15400,15400,0
|
|
20240422,175800,3044166770,15400,15400,15400,15400,0
|
|
20240422,175700,3044166770,15400,15400,15400,15400,0
|
|
20240422,175600,3044166770,15400,15400,15400,15400,0
|
|
20240422,175500,3044166770,15400,15400,15400,15400,0
|
|
20240422,175400,3044166770,15400,15400,15400,15400,0
|
|
20240422,175300,3044166770,15400,15400,15400,15400,0
|
|
20240422,175200,3044166770,15400,15400,15400,15400,0
|
|
20240422,175100,3044166770,15400,15400,15400,15400,0
|
|
20240422,175000,3044166770,15400,15400,15400,15400,0
|
|
20240422,174900,3044166770,15400,15400,15400,15400,0
|
|
20240422,174800,3044166770,15400,15400,15400,15400,0
|
|
20240422,174700,3044166770,15400,15400,15400,15400,0
|
|
20240422,174600,3044166770,15400,15400,15400,15400,0
|
|
20240422,174500,3044166770,15400,15400,15400,15400,0
|
|
20240422,174400,3044166770,15400,15400,15400,15400,0
|
|
20240422,174300,3044166770,15400,15400,15400,15400,0
|
|
20240422,174200,3044166770,15400,15400,15400,15400,0
|
|
20240422,174100,3044166770,15400,15400,15400,15400,0
|
|
20240422,174000,3044166770,15400,15400,15400,15400,0
|
|
20240422,173900,3044166770,15400,15400,15400,15400,0
|
|
20240422,173800,3044166770,15400,15400,15400,15400,0
|
|
20240422,173700,3044166770,15400,15400,15400,15400,0
|
|
20240422,173600,3044166770,15400,15400,15400,15400,0
|
|
20240422,173500,3044166770,15400,15400,15400,15400,0
|
|
20240422,173400,3044166770,15400,15400,15400,15400,0
|
|
20240422,173300,3044166770,15400,15400,15400,15400,0
|
|
20240422,173200,3044166770,15400,15400,15400,15400,0
|
|
20240422,173100,3044166770,15400,15400,15400,15400,0
|
|
20240422,173000,3044166770,15400,15400,15400,15400,1752
|
|
20240422,172900,3044166770,15400,15400,15400,15400,0
|
|
20240422,172800,3044166770,15400,15400,15400,15400,0
|
|
20240422,172700,3044166770,15400,15400,15400,15400,0
|
|
20240422,172600,3044166770,15400,15400,15400,15400,0
|
|
20240422,172500,3044166770,15400,15400,15400,15400,0
|
|
20240422,172400,3044166770,15400,15400,15400,15400,0
|
|
20240422,172300,3044166770,15400,15400,15400,15400,0
|
|
20240422,172200,3044166770,15400,15400,15400,15400,0
|
|
20240422,172100,3044166770,15400,15400,15400,15400,0
|
|
20240422,172000,3044166770,15400,15400,15400,15400,0
|
|
20240422,171900,3044166770,15400,15400,15400,15400,0
|
|
20240422,171800,3044166770,15400,15400,15400,15400,0
|
|
20240422,171700,3044166770,15400,15400,15400,15400,0
|
|
20240422,171600,3044166770,15400,15400,15400,15400,0
|
|
20240422,171500,3044166770,15400,15400,15400,15400,0
|
|
20240422,171400,3044166770,15400,15400,15400,15400,0
|
|
20240422,171300,3044166770,15400,15400,15400,15400,0
|
|
20240422,171200,3044166770,15400,15400,15400,15400,0
|
|
20240422,171100,3044166770,15400,15400,15400,15400,0
|
|
20240422,171000,3044166770,15400,15400,15400,15400,0
|
|
20240422,170900,3044166770,15400,15400,15400,15400,0
|
|
20240422,170800,3044166770,15400,15400,15400,15400,0
|
|
20240422,170700,3044166770,15400,15400,15400,15400,0
|
|
20240422,170600,3044166770,15400,15400,15400,15400,0
|
|
20240422,170500,3044166770,15400,15400,15400,15400,0
|
|
20240422,170400,3044166770,15400,15400,15400,15400,0
|
|
20240422,170300,3044166770,15400,15400,15400,15400,0
|
|
20240422,170200,3044166770,15400,15400,15400,15400,0
|
|
20240422,170100,3044166770,15400,15400,15400,15400,0
|
|
20240422,170000,3044166770,15400,15400,15400,15400,1752
|
|
20240422,165900,3044166770,15400,15400,15400,15400,0
|
|
20240422,165800,3044166770,15400,15400,15400,15400,0
|
|
20240422,165700,3044166770,15400,15400,15400,15400,0
|
|
20240422,165600,3044166770,15400,15400,15400,15400,0
|
|
20240422,165500,3044166770,15400,15400,15400,15400,0
|
|
20240422,165400,3044166770,15400,15400,15400,15400,0
|
|
20240422,165300,3044166770,15400,15400,15400,15400,0
|
|
20240422,165200,3044166770,15400,15400,15400,15400,0
|
|
20240422,165100,3044166770,15400,15400,15400,15400,0
|
|
20240422,165000,3044166770,15400,15400,15400,15400,0
|
|
20240422,164900,3044166770,15400,15400,15400,15400,0
|
|
20240422,164800,3044166770,15400,15400,15400,15400,0
|
|
20240422,164700,3044166770,15400,15400,15400,15400,0
|
|
20240422,164600,3044166770,15400,15400,15400,15400,0
|
|
20240422,164500,3044166770,15400,15400,15400,15400,0
|
|
20240422,164400,3044166770,15400,15400,15400,15400,0
|
|
20240422,164300,3044166770,15400,15400,15400,15400,0
|
|
20240422,164200,3044166770,15400,15400,15400,15400,0
|
|
20240422,164100,3044166770,15400,15400,15400,15400,0
|
|
20240422,164000,3044166770,15400,15400,15400,15400,0
|
|
20240422,163900,3044166770,15400,15400,15400,15400,0
|
|
20240422,163800,3044166770,15400,15400,15400,15400,0
|
|
20240422,163700,3044166770,15400,15400,15400,15400,0
|
|
20240422,163600,3044166770,15400,15400,15400,15400,0
|
|
20240422,163500,3044166770,15400,15400,15400,15400,0
|
|
20240422,163400,3044166770,15400,15400,15400,15400,0
|
|
20240422,163300,3044166770,15400,15400,15400,15400,0
|
|
20240422,163200,3044166770,15400,15400,15400,15400,0
|
|
20240422,163100,3044166770,15400,15400,15400,15400,0
|
|
20240422,163000,3044166770,15400,15400,15400,15400,1752
|
|
20240422,162900,3044166770,15400,15400,15400,15400,0
|
|
20240422,162800,3044166770,15400,15400,15400,15400,0
|
|
20240422,162700,3044166770,15400,15400,15400,15400,0
|
|
20240422,162600,3044166770,15400,15400,15400,15400,0
|
|
20240422,162500,3044166770,15400,15400,15400,15400,0
|
|
20240422,162400,3044166770,15400,15400,15400,15400,0
|
|
20240422,162300,3044166770,15400,15400,15400,15400,0
|
|
20240422,162200,3044166770,15400,15400,15400,15400,0
|
|
20240422,162100,3044166770,15400,15400,15400,15400,0
|
|
20240422,162000,3044166770,15400,15400,15400,15400,0
|
|
20240422,161900,3044166770,15400,15400,15400,15400,0
|
|
20240422,161800,3044166770,15400,15400,15400,15400,0
|
|
20240422,161700,3044166770,15400,15400,15400,15400,0
|
|
20240422,161600,3044166770,15400,15400,15400,15400,0
|
|
20240422,161500,3044166770,15400,15400,15400,15400,0
|
|
20240422,161400,3044166770,15400,15400,15400,15400,0
|
|
20240422,161300,3044166770,15400,15400,15400,15400,0
|
|
20240422,161200,3044166770,15400,15400,15400,15400,0
|
|
20240422,161100,3044166770,15400,15400,15400,15400,0
|
|
20240422,161000,3044166770,15400,15400,15400,15400,0
|
|
20240422,160900,3044166770,15400,15400,15400,15400,0
|
|
20240422,160800,3044166770,15400,15400,15400,15400,0
|
|
20240422,160700,3044166770,15400,15400,15400,15400,0
|
|
20240422,160600,3044166770,15400,15400,15400,15400,0
|
|
20240422,160500,3044166770,15400,15400,15400,15400,0
|
|
20240422,160400,3044166770,15400,15400,15400,15400,0
|
|
20240422,160300,3044166770,15400,15400,15400,15400,0
|
|
20240422,160200,3044166770,15400,15400,15400,15400,0
|
|
20240422,160100,3044166770,15400,15400,15400,15400,0
|
|
20240422,160000,3044166770,15400,15400,15400,15400,1752
|
|
20240422,155900,3044166770,15400,15400,15400,15400,0
|
|
20240422,155800,3044166770,15400,15400,15400,15400,0
|
|
20240422,155700,3044166770,15400,15400,15400,15400,0
|
|
20240422,155600,3044166770,15400,15400,15400,15400,0
|
|
20240422,155500,3044166770,15400,15400,15400,15400,0
|
|
20240422,155400,3044166770,15400,15400,15400,15400,0
|
|
20240422,155300,3044166770,15400,15400,15400,15400,0
|
|
20240422,155200,3044166770,15400,15400,15400,15400,0
|
|
20240422,155100,3044166770,15400,15400,15400,15400,0
|
|
20240422,155000,3044166770,15400,15400,15400,15400,0
|
|
20240422,154900,3044166770,15400,15400,15400,15400,0
|
|
20240422,154800,3044166770,15400,15400,15400,15400,0
|
|
20240422,154700,3044166770,15400,15400,15400,15400,0
|
|
20240422,154600,3044166770,15400,15400,15400,15400,0
|
|
20240422,154500,3044166770,15400,15400,15400,15400,0
|
|
20240422,154400,3044166770,15400,15400,15400,15400,0
|
|
20240422,154300,3044166770,15400,15400,15400,15400,0
|
|
20240422,154200,3044166770,15400,15400,15400,15400,0
|
|
20240422,154100,3044166770,15400,15400,15400,15400,0
|
|
20240422,154000,3044166770,15400,15400,15400,15400,0
|
|
20240422,153900,3044166770,15400,15400,15400,15400,0
|
|
20240422,153800,3044166770,15400,15400,15400,15400,0
|
|
20240422,153700,3044166770,15400,15400,15400,15400,0
|
|
20240422,153600,3044166770,15400,15400,15400,15400,0
|
|
20240422,153500,3044166770,15400,15400,15400,15400,0
|
|
20240422,153400,3044166770,15400,15400,15400,15400,0
|
|
20240422,153300,3044166770,15400,15400,15400,15400,0
|
|
20240422,153200,3044166770,15400,15400,15400,15400,0
|
|
20240422,153100,3044166770,15400,15400,15400,15400,0
|
|
20240422,153000,3044166770,15400,15400,15400,15400,3504
|
|
20240422,152900,3017185970,15460,15460,15460,15460,0
|
|
20240422,152800,3017185970,15460,15460,15460,15460,0
|
|
20240422,152700,3017185970,15460,15460,15460,15460,0
|
|
20240422,152600,3017185970,15460,15460,15460,15460,0
|
|
20240422,152500,3017185970,15460,15460,15460,15460,0
|
|
20240422,152400,3017185970,15460,15460,15460,15460,0
|
|
20240422,152300,3017185970,15460,15460,15460,15460,0
|
|
20240422,152200,3017185970,15460,15460,15460,15460,0
|
|
20240422,152100,3017185970,15460,15460,15460,15460,0
|
|
20240422,152000,3017185970,15460,15460,15460,15460,0
|
|
20240422,151900,3017185970,15460,15460,15460,15400,85
|
|
20240422,151800,3015875680,15460,15460,15470,15310,1482
|
|
20240422,151700,2993010450,15500,15410,15510,15410,1182
|
|
20240422,151600,2974741440,15430,15460,15470,15410,893
|
|
20240422,151500,2960951260,15460,15460,15490,15460,640
|
|
20240422,151400,2951044300,15490,15490,15500,15460,1111
|
|
20240422,151300,2933837980,15460,15510,15510,15460,551
|
|
20240422,151200,2925299630,15500,15490,15510,15460,653
|
|
20240422,151100,2915185220,15490,15490,15490,15420,438
|
|
20240422,151000,2908407610,15480,15400,15480,15400,772
|
|
20240422,150900,2896490870,15400,15400,15400,15400,469
|
|
20240422,150800,2889268270,15400,15360,15400,15360,628
|
|
20240422,150700,2879603350,15350,15320,15350,15320,1880
|
|
20240422,150600,2850781550,15330,15300,15330,15300,373
|
|
20240422,150500,2845064790,15300,15300,15300,15300,3
|
|
20240422,150400,2845018890,15300,15320,15320,15300,282
|
|
20240422,150300,2840700410,15320,15300,15320,15300,90
|
|
20240422,150200,2839322690,15290,15290,15290,15290,0
|
|
20240422,150100,2839322690,15290,15290,15290,15290,130
|
|
20240422,150000,2837334990,15330,15330,15340,15330,1193
|
|
20240422,145900,2819041610,15330,15300,15330,15300,136
|
|
20240422,145800,2816960780,15320,15270,15320,15270,1027
|
|
20240422,145700,2801261620,15270,15270,15270,15270,0
|
|
20240422,145600,2801261620,15270,15270,15280,15270,86
|
|
20240422,145500,2799948100,15270,15300,15300,15270,738
|
|
20240422,145400,2788677690,15320,15320,15320,15320,0
|
|
20240422,145300,2788677690,15320,15320,15320,15320,0
|
|
20240422,145200,2788677690,15320,15320,15320,15320,0
|
|
20240422,145100,2788677690,15320,15300,15320,15300,35
|
|
20240422,145000,2788142030,15330,15330,15330,15330,0
|
|
20240422,144900,2788142030,15330,15320,15330,15320,71
|
|
20240422,144800,2787054280,15290,15290,15290,15290,0
|
|
20240422,144700,2787054280,15290,15290,15290,15290,6
|
|
20240422,144600,2786962540,15280,15280,15280,15280,310
|
|
20240422,144500,2782225740,15280,15330,15330,15280,20
|
|
20240422,144400,2781919190,15330,15290,15330,15280,1015
|
|
20240422,144300,2766408120,15340,15290,15340,15290,65
|
|
20240422,144200,2765413700,15280,15280,15280,15280,0
|
|
20240422,144100,2765413700,15280,15300,15310,15280,1344
|
|
20240422,144000,2744868420,15310,15300,15310,15300,74
|
|
20240422,143900,2743736010,15310,15300,15310,15300,251
|
|
20240422,143800,2739894030,15310,15310,15320,15310,333
|
|
20240422,143700,2734794790,15310,15310,15350,15300,129
|
|
20240422,143600,2732819920,15310,15310,15340,15300,205
|
|
20240422,143500,2729681910,15300,15340,15340,15300,185
|
|
20240422,143400,2726850370,15290,15320,15340,15290,231
|
|
20240422,143300,2723315380,15320,15360,15360,15320,85
|
|
20240422,143200,2722013020,15320,15270,15370,15270,1395
|
|
20240422,143100,2700629380,15260,15270,15270,15260,320
|
|
20240422,143000,2695746140,15330,15280,15330,15250,338
|
|
20240422,142900,2690581260,15290,15220,15290,15220,1153
|
|
20240422,142800,2672957680,15270,15290,15290,15210,178
|
|
20240422,142700,2670249400,15210,15180,15290,15180,1333
|
|
20240422,142600,2649899970,15180,15160,15180,15150,137
|
|
20240422,142500,2647820880,15160,15160,15190,15150,173
|
|
20240422,142400,2645198870,15140,15140,15170,15140,447
|
|
20240422,142300,2638422310,15140,15110,15140,15110,611
|
|
20240422,142200,2629181480,15110,15100,15120,15100,166
|
|
20240422,142100,2626674010,15100,15130,15130,15100,338
|
|
20240422,142000,2621570120,15140,15090,15150,15090,77
|
|
20240422,141900,2620406230,15090,15150,15150,15090,10698
|
|
20240422,141800,2458850820,15150,15180,15180,15150,1772
|
|
20240422,141700,2431984930,15200,15200,15200,15180,279
|
|
20240422,141600,2427747300,15200,15180,15200,15170,586
|
|
20240422,141500,2418851180,15190,15190,15190,15180,210
|
|
20240422,141400,2415663200,15190,15250,15250,15180,130
|
|
20240422,141300,2413688320,15200,15220,15260,15200,88
|
|
20240422,141200,2412350500,15260,15190,15270,15190,228
|
|
20240422,141100,2408882050,15260,15250,15270,15190,722
|
|
20240422,141000,2397878960,15260,15200,15260,15180,360
|
|
20240422,140900,2392404000,15200,15190,15230,15180,200
|
|
20240422,140800,2389364940,15230,15190,15230,15190,388
|
|
20240422,140700,2383470490,15200,15200,15250,15190,504
|
|
20240422,140600,2375810390,15240,15210,15240,15190,196
|
|
20240422,140500,2372829010,15190,15200,15230,15190,286
|
|
20240422,140400,2368481450,15200,15200,15210,15190,497
|
|
20240422,140300,2360926610,15200,15200,15200,15200,179
|
|
20240422,140200,2358205810,15200,15210,15220,15200,268
|
|
20240422,140100,2354131300,15210,15230,15230,15210,450
|
|
20240422,140000,2347284260,15220,15220,15220,15200,138
|
|
20240422,135900,2345185240,15200,15280,15290,15190,15519
|
|
20240422,135800,2109183680,15270,15290,15360,15270,1623
|
|
20240422,135700,2084364130,15300,15360,15370,15300,9033
|
|
20240422,135600,1945988770,15370,15370,15370,15360,280
|
|
20240422,135500,1941686340,15370,15380,15390,15370,153
|
|
20240422,135400,1939334120,15380,15390,15390,15380,283
|
|
20240422,135300,1934981170,15380,15400,15420,15380,433
|
|
20240422,135200,1928315850,15410,15410,15420,15410,241
|
|
20240422,135100,1924601920,15410,15410,15410,15410,156
|
|
20240422,135000,1922197960,15410,15480,15480,15410,136
|
|
20240422,134900,1920100340,15480,15510,15510,15410,495
|
|
20240422,134800,1912447540,15510,15430,15520,15410,559
|
|
20240422,134700,1903792600,15440,15440,15440,15440,0
|
|
20240422,134600,1903792600,15440,15440,15440,15440,1
|
|
20240422,134500,1903777160,15400,15440,15440,15400,1001
|
|
20240422,134400,1888332740,15430,15430,15430,15430,34
|
|
20240422,134300,1887808120,15440,15420,15440,15420,19
|
|
20240422,134200,1887515030,15400,15420,15420,15400,1671
|
|
20240422,134100,1861778720,15420,15420,15420,15420,16
|
|
20240422,134000,1861532000,15430,15410,15430,15410,18
|
|
20240422,133900,1861254600,15410,15410,15410,15410,10
|
|
20240422,133800,1861100500,15410,15400,15410,15400,446
|
|
20240422,133700,1854231500,15400,15400,15400,15400,74
|
|
20240422,133600,1853091900,15410,15410,15410,15410,0
|
|
20240422,133500,1853091900,15410,15410,15410,15410,1
|
|
20240422,133400,1853076490,15420,15420,15420,15420,0
|
|
20240422,133300,1853076490,15420,15420,15420,15400,2404
|
|
20240422,133200,1816050660,15420,15420,15430,15420,499
|
|
20240422,133100,1808356070,15420,15430,15430,15420,42
|
|
20240422,133000,1807708030,15440,15440,15440,15440,25
|
|
20240422,132900,1807322030,15440,15440,15440,15440,0
|
|
20240422,132800,1807322030,15440,15440,15440,15440,44
|
|
20240422,132700,1806642670,15440,15440,15440,15440,1
|
|
20240422,132600,1806627230,15440,15440,15440,15440,0
|
|
20240422,132500,1806627230,15440,15440,15440,15440,34
|
|
20240422,132400,1806102270,15440,15440,15440,15440,14
|
|
20240422,132300,1805886110,15440,15440,15440,15440,1
|
|
20240422,132200,1805870670,15440,15440,15440,15440,25
|
|
20240422,132100,1805484670,15420,15420,15420,15420,0
|
|
20240422,132000,1805484670,15420,15440,15440,15420,1325
|
|
20240422,131900,1785040780,15440,15440,15440,15440,101
|
|
20240422,131800,1783481340,15440,15440,15440,15440,135
|
|
20240422,131700,1781396940,15440,15450,15450,15440,240
|
|
20240422,131600,1777690920,15450,15460,15460,15450,3
|
|
20240422,131500,1777644560,15460,15440,15460,15440,37
|
|
20240422,131400,1777073210,15450,15460,15460,15450,264
|
|
20240422,131300,1772994390,15450,15460,15460,15450,5
|
|
20240422,131200,1772917130,15460,15460,15460,15460,0
|
|
20240422,131100,1772917130,15460,15460,15460,15460,13
|
|
20240422,131000,1772716150,15460,15460,15460,15460,11
|
|
20240422,130900,1772546090,15460,15460,15460,15460,11
|
|
20240422,130800,1772376030,15450,15460,15460,15450,47
|
|
20240422,130700,1771649740,15460,15460,15460,15460,10
|
|
20240422,130600,1771495140,15450,15450,15450,15450,40
|
|
20240422,130500,1770877140,15440,15440,15440,15440,3
|
|
20240422,130400,1770830820,15440,15440,15440,15440,0
|
|
20240422,130300,1770830820,15440,15440,15440,15440,0
|
|
20240422,130200,1770830820,15440,15440,15440,15440,537
|
|
20240422,130100,1762539540,15470,15470,15470,15470,1
|
|
20240422,130000,1762524070,15450,15450,15450,15450,8
|
|
20240422,125900,1762400470,15450,15440,15450,15440,6
|
|
20240422,125800,1762307820,15440,15440,15440,15440,34
|
|
20240422,125700,1761782860,15440,15440,15440,15440,10
|
|
20240422,125600,1761628460,15470,15470,15470,15470,0
|
|
20240422,125500,1761628460,15470,15460,15470,15450,248
|
|
20240422,125400,1757795260,15470,15470,15470,15470,0
|
|
20240422,125300,1757795260,15470,15470,15470,15470,0
|
|
20240422,125200,1757795260,15470,15470,15470,15470,2
|
|
20240422,125100,1757764320,15480,15460,15480,15460,106
|
|
20240422,125000,1756125520,15460,15460,15460,15460,65
|
|
20240422,124900,1755120620,15470,15490,15490,15470,305
|
|
20240422,124800,1750402210,15500,15490,15500,15490,83
|
|
20240422,124700,1749116530,15500,15500,15500,15500,0
|
|
20240422,124600,1749116530,15500,15490,15500,15490,49
|
|
20240422,124500,1748357510,15490,15490,15490,15490,0
|
|
20240422,124400,1748357510,15490,15490,15490,15490,180
|
|
20240422,124300,1745569310,15500,15500,15500,15500,0
|
|
20240422,124200,1745569310,15500,15500,15500,15500,0
|
|
20240422,124100,1745569310,15500,15500,15500,15500,0
|
|
20240422,124000,1745569310,15500,15510,15510,15500,221
|
|
20240422,123900,1742142110,15540,15540,15540,15540,0
|
|
20240422,123800,1742142110,15540,15530,15540,15530,71
|
|
20240422,123700,1741039470,15530,15530,15530,15530,0
|
|
20240422,123600,1741039470,15530,15530,15530,15530,2
|
|
20240422,123500,1741008410,15540,15540,15540,15540,0
|
|
20240422,123400,1741008410,15540,15540,15540,15540,1
|
|
20240422,123300,1740992870,15520,15520,15520,15520,13
|
|
20240422,123200,1740791110,15540,15520,15540,15520,123
|
|
20240422,123100,1738882130,15550,15540,15550,15540,35
|
|
20240422,123000,1738338180,15550,15550,15550,15550,129
|
|
20240422,122900,1736332230,15570,15550,15570,15550,52
|
|
20240422,122800,1735522610,15580,15570,15580,15570,52
|
|
20240422,122700,1734712960,15570,15550,15570,15550,32
|
|
20240422,122600,1734215340,15560,15560,15560,15560,1
|
|
20240422,122500,1734199780,15570,15560,15570,15560,300
|
|
20240422,122400,1729529520,15570,15570,15570,15570,1
|
|
20240422,122300,1729513950,15550,15510,15570,15510,65
|
|
20240422,122200,1728504530,15570,15570,15570,15570,0
|
|
20240422,122100,1728504530,15570,15550,15570,15520,223
|
|
20240422,122000,1725042040,15580,15580,15580,15550,69
|
|
20240422,121900,1723967560,15590,15590,15590,15590,1
|
|
20240422,121800,1723951970,15540,15560,15560,15540,31
|
|
20240422,121700,1723470210,15590,15580,15590,15560,60
|
|
20240422,121600,1722535980,15590,15550,15590,15540,33
|
|
20240422,121500,1722023100,15550,15490,15550,15490,314
|
|
20240422,121400,1717148260,15500,15480,15500,15480,243
|
|
20240422,121300,1713382800,15480,15480,15480,15480,0
|
|
20240422,121200,1713382800,15480,15490,15490,15480,32
|
|
20240422,121100,1712887180,15490,15490,15490,15490,1
|
|
20240422,121000,1712871690,15500,15500,15500,15500,0
|
|
20240422,120900,1712871690,15500,15500,15500,15500,4
|
|
20240422,120800,1712809690,15500,15500,15500,15500,0
|
|
20240422,120700,1712809690,15500,15500,15500,15500,0
|
|
20240422,120600,1712809690,15500,15500,15500,15500,0
|
|
20240422,120500,1712809690,15500,15500,15500,15500,0
|
|
20240422,120400,1712809690,15500,15500,15500,15500,0
|
|
20240422,120300,1712809690,15500,15490,15500,15490,102
|
|
20240422,120200,1711229020,15450,15450,15450,15450,0
|
|
20240422,120100,1711229020,15450,15470,15470,15450,413
|
|
20240422,120000,1704839930,15450,15430,15450,15430,2890
|
|
20240422,115900,1660217720,15430,15430,15440,15430,583
|
|
20240422,115800,1651216810,15420,15420,15420,15420,0
|
|
20240422,115700,1651216810,15420,15420,15420,15420,42
|
|
20240422,115600,1650569170,15430,15430,15430,15430,1
|
|
20240422,115500,1650553740,15430,15430,15430,15430,45
|
|
20240422,115400,1649859390,15430,15430,15430,15430,58
|
|
20240422,115300,1648964450,15430,15420,15430,15420,47
|
|
20240422,115200,1648239700,15420,15430,15430,15420,200
|
|
20240422,115100,1645155250,15430,15430,15430,15430,0
|
|
20240422,115000,1645155250,15430,15420,15430,15420,35
|
|
20240422,114900,1644615540,15430,15430,15430,15430,1
|
|
20240422,114800,1644600110,15400,15400,15430,15400,43
|
|
20240422,114700,1643937880,15440,15430,15440,15430,46
|
|
20240422,114600,1643228090,15440,15440,15440,15440,0
|
|
20240422,114500,1643228090,15440,15440,15440,15440,45
|
|
20240422,114400,1642533290,15440,15440,15440,15440,0
|
|
20240422,114300,1642533290,15440,15380,15440,15380,108
|
|
20240422,114200,1640869940,15440,15380,15440,15380,13
|
|
20240422,114100,1640669280,15440,15440,15440,15440,47
|
|
20240422,114000,1639943600,15380,15430,15440,15380,55
|
|
20240422,113900,1639095290,15440,15380,15440,15380,88
|
|
20240422,113800,1637741790,15440,15440,15440,15440,45
|
|
20240422,113700,1637046990,15440,15360,15450,15360,10
|
|
20240422,113600,1636892960,15440,15460,15460,15380,76
|
|
20240422,113500,1635719700,15460,15460,15460,15460,0
|
|
20240422,113400,1635719700,15460,15400,15460,15380,56
|
|
20240422,113300,1634857410,15400,15460,15460,15400,2
|
|
20240422,113200,1634826550,15450,15420,15450,15420,47
|
|
20240422,113100,1634100430,15420,15370,15420,15370,54
|
|
20240422,113000,1633267900,15360,15370,15380,15360,124
|
|
20240422,112900,1631362970,15380,15370,15380,15370,67
|
|
20240422,112800,1630333170,15370,15370,15370,15370,1
|
|
20240422,112700,1630317800,15350,15400,15400,15350,1354
|
|
20240422,112600,1609506920,15410,15410,15420,15380,445
|
|
20240422,112500,1602649960,15410,15410,15410,15410,45
|
|
20240422,112400,1601956510,15410,15400,15410,15380,55
|
|
20240422,112300,1601109680,15410,15420,15420,15390,12
|
|
20240422,112200,1600924950,15380,15380,15380,15380,211
|
|
20240422,112100,1597679770,15380,15370,15380,15370,10
|
|
20240422,112000,1597526060,15370,15360,15370,15360,45
|
|
20240422,111900,1596834770,15370,15370,15370,15370,0
|
|
20240422,111800,1596834770,15370,15330,15370,15330,1413
|
|
20240422,111700,1575171600,15330,15320,15370,15320,367
|
|
20240422,111600,1569548320,15330,15370,15380,15310,4053
|
|
20240422,111500,1507455570,15350,15370,15380,15350,385
|
|
20240422,111400,1501544290,15350,15380,15380,15350,1262
|
|
20240422,111300,1482163340,15390,15380,15420,15380,15
|
|
20240422,111200,1481932200,15420,15390,15420,15370,1308
|
|
20240422,111100,1461818820,15400,15390,15400,15390,59
|
|
20240422,111000,1460910240,15400,15400,15400,15400,1
|
|
20240422,110900,1460894840,15410,15410,15410,15410,45
|
|
20240422,110800,1460201390,15410,15400,15410,15390,59
|
|
20240422,110700,1459292830,15390,15410,15410,15390,2020
|
|
20240422,110600,1428178770,15410,15430,15430,15410,81
|
|
20240422,110500,1426929490,15430,15430,15430,15410,102
|
|
20240422,110400,1425357630,15430,15440,15440,15410,1150
|
|
20240422,110300,1407605140,15440,15490,15490,15440,1888
|
|
20240422,110200,1378430450,15500,15500,15500,15500,44
|
|
20240422,110100,1377748450,15500,15500,15500,15500,1
|
|
20240422,110000,1377732950,15490,15490,15490,15490,45
|
|
20240422,105900,1377035900,15500,15500,15500,15500,45
|
|
20240422,105800,1376338400,15500,15490,15500,15490,41
|
|
20240422,105700,1375703300,15490,15490,15490,15480,38
|
|
20240422,105600,1375115040,15500,15500,15500,15500,0
|
|
20240422,105500,1375115040,15500,15500,15500,15500,45
|
|
20240422,105400,1374417540,15460,15470,15470,15460,138
|
|
20240422,105300,1372283600,15470,15470,15470,15470,8
|
|
20240422,105200,1372159840,15520,15520,15520,15520,46
|
|
20240422,105100,1371445920,15510,15470,15510,15460,209
|
|
20240422,105000,1368204730,15530,15480,15530,15480,47
|
|
20240422,104900,1367474870,15540,15540,15540,15460,219
|
|
20240422,104800,1364081700,15590,15540,15590,15540,375
|
|
20240422,104700,1358251850,15550,15530,15550,15480,898
|
|
20240422,104600,1344296580,15480,15480,15530,15480,60
|
|
20240422,104500,1343365480,15530,15480,15530,15480,52
|
|
20240422,104400,1342560340,15530,15480,15530,15470,144
|
|
20240422,104300,1340331500,15530,15480,15530,15450,171
|
|
20240422,104200,1337687270,15530,15480,15530,15480,2
|
|
20240422,104100,1337656260,15530,15460,15530,15450,43
|
|
20240422,104000,1336991300,15470,15470,15470,15470,3
|
|
20240422,103900,1336944890,15470,15520,15520,15470,81
|
|
20240422,103800,1335691620,15440,15530,15530,15440,565
|
|
20240422,103700,1326967630,15520,15520,15520,15520,51
|
|
20240422,103600,1326176110,15530,15490,15530,15490,61
|
|
20240422,103500,1325230980,15490,15440,15490,15440,62
|
|
20240422,103400,1324273650,15440,15390,15440,15390,170
|
|
20240422,103300,1321652950,15400,15460,15460,15370,4625
|
|
20240422,103200,1250353470,15480,15480,15480,15470,217
|
|
20240422,103100,1246995990,15480,15480,15480,15480,30
|
|
20240422,103000,1246531590,15490,15470,15490,15470,67
|
|
20240422,102900,1245494180,15470,15490,15490,15470,556
|
|
20240422,102800,1236890870,15480,15540,15540,15480,93
|
|
20240422,102700,1235449760,15550,15550,15550,15550,45
|
|
20240422,102600,1234750010,15550,15550,15550,15550,1
|
|
20240422,102500,1234734460,15490,15530,15550,15490,371
|
|
20240422,102400,1228972800,15610,15610,15610,15610,0
|
|
20240422,102300,1228972800,15610,15520,15610,15520,124
|
|
20240422,102200,1227043750,15520,15520,15520,15510,30
|
|
20240422,102100,1226578290,15510,15510,15510,15510,34
|
|
20240422,102000,1226050950,15520,15520,15520,15490,171
|
|
20240422,101900,1223400130,15530,15530,15530,15530,0
|
|
20240422,101800,1223400130,15530,15550,15600,15490,1617
|
|
20240422,101700,1198297990,15590,15610,15610,15590,582
|
|
20240422,101600,1189224110,15590,15590,15590,15590,45
|
|
20240422,101500,1188522560,15590,15540,15590,15540,452
|
|
20240422,101400,1181496970,15540,15610,15610,15540,183
|
|
20240422,101300,1178651730,15600,15640,15640,15600,831
|
|
20240422,101200,1165685910,15640,15630,15640,15630,338
|
|
20240422,101100,1160402960,15630,15700,15700,15630,269
|
|
20240422,101000,1156193250,15750,15800,15800,15700,2199
|
|
20240422,100900,1121662100,15800,15680,15800,15680,471
|
|
20240422,100800,1114260970,15680,15590,15680,15590,8842
|
|
20240422,100700,976320110,15600,15570,15600,15570,1140
|
|
20240422,100600,958542630,15550,15520,15550,15520,1214
|
|
20240422,100500,939681450,15510,15520,15520,15510,9
|
|
20240422,100400,939541850,15530,15530,15530,15460,245
|
|
20240422,100300,935751000,15480,15480,15480,15480,21
|
|
20240422,100200,935425920,15480,15470,15480,15460,97
|
|
20240422,100100,933924830,15460,15480,15480,15460,45
|
|
20240422,100000,933228250,15480,15480,15480,15480,1
|
|
20240422,095900,933212770,15500,15500,15500,15500,1000
|
|
20240422,095800,917712770,15520,15510,15520,15450,929
|
|
20240422,095700,903339030,15530,15510,15530,15510,54
|
|
20240422,095600,902500590,15520,15520,15520,15520,0
|
|
20240422,095500,902500590,15520,15520,15520,15520,45
|
|
20240422,095400,901802190,15530,15530,15530,15530,3
|
|
20240422,095300,901755600,15530,15540,15540,15530,111
|
|
20240422,095200,900030950,15530,15540,15540,15530,191
|
|
20240422,095100,897062970,15540,15530,15540,15530,164
|
|
20240422,095000,894515940,15530,15490,15530,15490,1339
|
|
20240422,094900,873757610,15450,15500,15500,15450,81
|
|
20240422,094800,872504560,15540,15500,15540,15500,51
|
|
20240422,094700,871713820,15420,15420,15420,15420,49
|
|
20240422,094600,870958240,15410,15410,15500,15410,211
|
|
20240422,094500,867693490,15500,15370,15530,15370,3082
|
|
20240422,094400,820167650,15350,15350,15370,15340,205
|
|
20240422,094300,817020360,15330,15350,15350,15320,403
|
|
20240422,094200,810843570,15350,15310,15350,15300,394
|
|
20240422,094100,804807760,15350,15400,15400,15350,202
|
|
20240422,094000,801704760,15350,15370,15370,15270,6562
|
|
20240422,093900,701234530,15360,15560,15560,15320,10064
|
|
20240422,093800,545612890,15560,15650,15650,15540,7526
|
|
20240422,093700,428231150,15680,15680,15680,15650,1563
|
|
20240422,093600,403743690,15680,15720,15720,15680,1871
|
|
20240422,093500,374390230,15720,15720,15750,15710,529
|
|
20240422,093400,366073250,15720,15750,15750,15720,95
|
|
20240422,093300,364578500,15720,15720,15730,15720,1346
|
|
20240422,093200,343418270,15720,15750,15750,15720,186
|
|
20240422,093100,340491030,15740,15730,15740,15730,123
|
|
20240422,093000,338555180,15730,15730,15750,15720,1036
|
|
20240422,092900,322259300,15740,15780,15780,15740,1121
|
|
20240422,092800,304601060,15780,15760,15780,15760,282
|
|
20240422,092700,300156700,15760,15780,15780,15750,845
|
|
20240422,092600,286840550,15780,15780,15780,15760,648
|
|
20240422,092500,276624680,15770,15870,15870,15770,313
|
|
20240422,092400,271679650,15800,15870,15870,15800,62
|
|
20240422,092300,270696010,15870,15870,15870,15870,112
|
|
20240422,092200,268918570,15870,15870,15870,15870,90
|
|
20240422,092100,267490270,15870,15770,15870,15770,145
|
|
20240422,092000,265194120,15770,15870,15870,15770,958
|
|
20240422,091900,250016950,15960,15880,15960,15860,729
|
|
20240422,091800,238435750,15880,15970,15970,15880,141
|
|
20240422,091700,236184520,15970,15970,15970,15860,116
|
|
20240422,091600,234332760,15970,15840,15970,15840,351
|
|
20240422,091500,228746390,15840,15810,15840,15810,56
|
|
20240422,091400,227860250,15810,15820,15820,15780,115
|
|
20240422,091300,226041440,15810,15760,15810,15750,1407
|
|
20240422,091200,203825400,15750,15780,15800,15750,485
|
|
20240422,091100,196180740,15780,15800,15800,15780,116
|
|
20240422,091000,194348300,15800,15770,15800,15770,334
|
|
20240422,090900,189076020,15820,15760,15820,15760,186
|
|
20240422,090800,186141360,15740,15740,15740,15740,0
|
|
20240422,090700,186141360,15740,15850,15850,15740,67
|
|
20240422,090600,185081830,15740,15870,15870,15740,177
|
|
20240422,090500,182282880,15870,15730,15870,15720,754
|
|
20240422,090400,170405020,15720,15800,15800,15720,5875
|
|
20240422,090300,77854140,15790,15800,15800,15780,697
|
|
20240422,090200,66846650,15800,15830,15830,15760,1629
|
|
20240422,090100,41086700,15830,15900,15900,15820,827
|
|
20240422,090000,27979610,15890,15980,15980,15890,1466
|